32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 9084 |
| 3 | 20250219 | 185300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 4 | 20250219 | 185200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 5 | 20250219 | 185100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 6 | 20250219 | 185000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 7 | 20250219 | 184900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 8 | 20250219 | 184800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 9 | 20250219 | 184700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 10 | 20250219 | 184600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 11 | 20250219 | 184500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 12 | 20250219 | 184400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 13 | 20250219 | 184300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 14 | 20250219 | 184200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 15 | 20250219 | 184100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 16 | 20250219 | 184000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 17 | 20250219 | 183900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 18 | 20250219 | 183800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 19 | 20250219 | 183700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 20 | 20250219 | 183600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 21 | 20250219 | 183500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 22 | 20250219 | 183400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 23 | 20250219 | 183300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 24 | 20250219 | 183200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 25 | 20250219 | 183100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 26 | 20250219 | 183000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 27 | 20250219 | 182900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 28 | 20250219 | 182800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 29 | 20250219 | 182700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 30 | 20250219 | 182600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 31 | 20250219 | 182500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 32 | 20250219 | 182400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 9084 |
| 33 | 20250219 | 182300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 34 | 20250219 | 182200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 35 | 20250219 | 182100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 36 | 20250219 | 182000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 37 | 20250219 | 181900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 38 | 20250219 | 181800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 39 | 20250219 | 181700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 40 | 20250219 | 181600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 41 | 20250219 | 181500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 42 | 20250219 | 181400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 43 | 20250219 | 181300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 44 | 20250219 | 181200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 45 | 20250219 | 181100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 46 | 20250219 | 181000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 47 | 20250219 | 180900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 48 | 20250219 | 180800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 49 | 20250219 | 180700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 50 | 20250219 | 180600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 51 | 20250219 | 180500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 52 | 20250219 | 180400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 53 | 20250219 | 180300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 54 | 20250219 | 180200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 55 | 20250219 | 180100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 56 | 20250219 | 180000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 57 | 20250219 | 175900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 58 | 20250219 | 175800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 59 | 20250219 | 175700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 60 | 20250219 | 175600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 61 | 20250219 | 175500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 62 | 20250219 | 175400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 9084 |
| 63 | 20250219 | 175300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 64 | 20250219 | 175200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 65 | 20250219 | 175100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 66 | 20250219 | 175000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 67 | 20250219 | 174900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 68 | 20250219 | 174800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 69 | 20250219 | 174700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 70 | 20250219 | 174600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 71 | 20250219 | 174500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 72 | 20250219 | 174400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 73 | 20250219 | 174300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 74 | 20250219 | 174200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 75 | 20250219 | 174100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 76 | 20250219 | 174000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 77 | 20250219 | 173900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 78 | 20250219 | 173800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 79 | 20250219 | 173700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 80 | 20250219 | 173600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 81 | 20250219 | 173500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 82 | 20250219 | 173400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 83 | 20250219 | 173300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 84 | 20250219 | 173200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 85 | 20250219 | 173100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 86 | 20250219 | 173000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 87 | 20250219 | 172900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 88 | 20250219 | 172800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 89 | 20250219 | 172700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 90 | 20250219 | 172600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 91 | 20250219 | 172500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 92 | 20250219 | 172400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 9084 |
| 93 | 20250219 | 172300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 94 | 20250219 | 172200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 95 | 20250219 | 172100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 96 | 20250219 | 172000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 97 | 20250219 | 171900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 98 | 20250219 | 171800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 99 | 20250219 | 171700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 100 | 20250219 | 171600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 101 | 20250219 | 171500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 102 | 20250219 | 171400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 103 | 20250219 | 171300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 104 | 20250219 | 171200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 105 | 20250219 | 171100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 106 | 20250219 | 171000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 107 | 20250219 | 170900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 108 | 20250219 | 170800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 109 | 20250219 | 170700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 110 | 20250219 | 170600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 111 | 20250219 | 170500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 112 | 20250219 | 170400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 113 | 20250219 | 170300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 114 | 20250219 | 170200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 115 | 20250219 | 170100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 116 | 20250219 | 170000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 117 | 20250219 | 165900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 118 | 20250219 | 165800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 119 | 20250219 | 165700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 120 | 20250219 | 165600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 121 | 20250219 | 165500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 122 | 20250219 | 165400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 9084 |
| 123 | 20250219 | 165300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 124 | 20250219 | 165200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 125 | 20250219 | 165100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 126 | 20250219 | 165000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 127 | 20250219 | 164900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 128 | 20250219 | 164800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 129 | 20250219 | 164700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 130 | 20250219 | 164600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 131 | 20250219 | 164500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 132 | 20250219 | 164400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 133 | 20250219 | 164300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 134 | 20250219 | 164200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 135 | 20250219 | 164100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 136 | 20250219 | 164000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 137 | 20250219 | 163900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 138 | 20250219 | 163800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 139 | 20250219 | 163700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 140 | 20250219 | 163600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 141 | 20250219 | 163500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 142 | 20250219 | 163400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 143 | 20250219 | 163300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 144 | 20250219 | 163200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 145 | 20250219 | 163100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 146 | 20250219 | 163000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 147 | 20250219 | 162900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 148 | 20250219 | 162800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 149 | 20250219 | 162700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 150 | 20250219 | 162600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 151 | 20250219 | 162500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 152 | 20250219 | 162400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 9084 |
| 153 | 20250219 | 162300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 154 | 20250219 | 162200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 155 | 20250219 | 162100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 156 | 20250219 | 162000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 157 | 20250219 | 161900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 158 | 20250219 | 161800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 159 | 20250219 | 161700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 160 | 20250219 | 161600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 161 | 20250219 | 161500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 162 | 20250219 | 161400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 163 | 20250219 | 161300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 164 | 20250219 | 161200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 165 | 20250219 | 161100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 166 | 20250219 | 161000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 167 | 20250219 | 160900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 168 | 20250219 | 160800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 169 | 20250219 | 160700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 170 | 20250219 | 160600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 171 | 20250219 | 160500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 172 | 20250219 | 160400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 173 | 20250219 | 160300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 174 | 20250219 | 160200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 175 | 20250219 | 160100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 176 | 20250219 | 160000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 177 | 20250219 | 155900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 178 | 20250219 | 155800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 179 | 20250219 | 155700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 180 | 20250219 | 155600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 181 | 20250219 | 155500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 182 | 20250219 | 155400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 9084 |
| 183 | 20250219 | 155300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 184 | 20250219 | 155200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 185 | 20250219 | 155100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 186 | 20250219 | 155000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 187 | 20250219 | 154900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 188 | 20250219 | 154800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 189 | 20250219 | 154700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 190 | 20250219 | 154600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 191 | 20250219 | 154500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 192 | 20250219 | 154400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 193 | 20250219 | 154300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 194 | 20250219 | 154200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 195 | 20250219 | 154100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 196 | 20250219 | 154000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 197 | 20250219 | 153900 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 198 | 20250219 | 153800 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 199 | 20250219 | 153700 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 200 | 20250219 | 153600 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 201 | 20250219 | 153500 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 202 | 20250219 | 153400 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 203 | 20250219 | 153300 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 204 | 20250219 | 153200 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 205 | 20250219 | 153100 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 206 | 20250219 | 153000 | 19995874350 | 38150 | 38150 | 38150 | 38150 | 9084 |
| 207 | 20250219 | 152900 | 19649319750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 208 | 20250219 | 152800 | 19649319750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 209 | 20250219 | 152700 | 19649319750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 210 | 20250219 | 152600 | 19649319750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 211 | 20250219 | 152500 | 19649319750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 212 | 20250219 | 152400 | 19649319750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 213 | 20250219 | 152300 | 19649319750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 214 | 20250219 | 152200 | 19649319750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 215 | 20250219 | 152100 | 19649319750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 216 | 20250219 | 152000 | 19649319750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 217 | 20250219 | 151900 | 19649319750 | 38150 | 38150 | 38200 | 38150 | 634 |
| 218 | 20250219 | 151800 | 19625125200 | 38150 | 38100 | 38200 | 38100 | 1703 |
| 219 | 20250219 | 151700 | 19560160700 | 38100 | 38100 | 38150 | 38100 | 1347 |
| 220 | 20250219 | 151600 | 19508804600 | 38100 | 38100 | 38150 | 38100 | 1745 |
| 221 | 20250219 | 151500 | 19442262500 | 38100 | 38100 | 38150 | 38100 | 1348 |
| 222 | 20250219 | 151400 | 19390887100 | 38100 | 38100 | 38150 | 38100 | 678 |
| 223 | 20250219 | 151300 | 19365045550 | 38100 | 38100 | 38150 | 38100 | 1004 |
| 224 | 20250219 | 151200 | 19326791100 | 38100 | 38100 | 38150 | 38100 | 779 |
| 225 | 20250219 | 151100 | 19297109600 | 38150 | 38100 | 38150 | 38100 | 1911 |
| 226 | 20250219 | 151000 | 19224274650 | 38100 | 38100 | 38150 | 38100 | 776 |
| 227 | 20250219 | 150900 | 19194702700 | 38100 | 38150 | 38150 | 38100 | 2134 |
| 228 | 20250219 | 150800 | 19113335800 | 38100 | 38100 | 38150 | 38100 | 6425 |
| 229 | 20250219 | 150700 | 18868538800 | 38100 | 38150 | 38150 | 38100 | 1695 |
| 230 | 20250219 | 150600 | 18803952800 | 38150 | 38100 | 38150 | 38100 | 570 |
| 231 | 20250219 | 150500 | 18782231700 | 38100 | 38200 | 38200 | 38100 | 10512 |
| 232 | 20250219 | 150400 | 18381486350 | 38150 | 38150 | 38200 | 38150 | 2349 |
| 233 | 20250219 | 150300 | 18291856550 | 38200 | 38200 | 38200 | 38150 | 1087 |
| 234 | 20250219 | 150200 | 18250384450 | 38150 | 38150 | 38200 | 38150 | 990 |
| 235 | 20250219 | 150100 | 18212612200 | 38150 | 38150 | 38200 | 38150 | 1198 |
| 236 | 20250219 | 150000 | 18166874750 | 38150 | 38200 | 38250 | 38150 | 733 |
| 237 | 20250219 | 145900 | 18138882150 | 38200 | 38200 | 38250 | 38200 | 1066 |
| 238 | 20250219 | 145800 | 18098151000 | 38200 | 38200 | 38250 | 38200 | 550 |
| 239 | 20250219 | 145700 | 18077136950 | 38200 | 38200 | 38300 | 38200 | 883 |
| 240 | 20250219 | 145600 | 18043403950 | 38250 | 38250 | 38250 | 38200 | 1360 |
| 241 | 20250219 | 145500 | 17991402700 | 38200 | 38200 | 38250 | 38200 | 474 |
| 242 | 20250219 | 145400 | 17973291850 | 38200 | 38200 | 38250 | 38200 | 983 |
| 243 | 20250219 | 145300 | 17935739300 | 38200 | 38250 | 38250 | 38200 | 477 |
| 244 | 20250219 | 145200 | 17917513550 | 38250 | 38200 | 38300 | 38200 | 1237 |
| 245 | 20250219 | 145100 | 17870206850 | 38200 | 38250 | 38250 | 38200 | 1091 |
| 246 | 20250219 | 145000 | 17828528650 | 38200 | 38200 | 38250 | 38200 | 636 |
| 247 | 20250219 | 144900 | 17804232600 | 38200 | 38200 | 38250 | 38200 | 491 |
| 248 | 20250219 | 144800 | 17785475600 | 38200 | 38200 | 38250 | 38150 | 911 |
| 249 | 20250219 | 144700 | 17750678700 | 38200 | 38200 | 38250 | 38200 | 1709 |
| 250 | 20250219 | 144600 | 17685392850 | 38150 | 38200 | 38250 | 38150 | 1974 |
| 251 | 20250219 | 144500 | 17609985500 | 38200 | 38250 | 38250 | 38200 | 628 |
| 252 | 20250219 | 144400 | 17585993900 | 38250 | 38200 | 38300 | 38200 | 914 |
| 253 | 20250219 | 144300 | 17551029700 | 38200 | 38300 | 38300 | 38200 | 449 |
| 254 | 20250219 | 144200 | 17533872100 | 38250 | 38250 | 38300 | 38250 | 391 |
| 255 | 20250219 | 144100 | 17518915500 | 38250 | 38250 | 38350 | 38200 | 2715 |
| 256 | 20250219 | 144000 | 17414996400 | 38200 | 38200 | 38300 | 38200 | 572 |
| 257 | 20250219 | 143900 | 17393121300 | 38300 | 38200 | 38300 | 38200 | 1197 |
| 258 | 20250219 | 143800 | 17347369050 | 38200 | 38200 | 38250 | 38200 | 1331 |
| 259 | 20250219 | 143700 | 17296517050 | 38200 | 38200 | 38300 | 38200 | 547 |
| 260 | 20250219 | 143600 | 17275606400 | 38200 | 38200 | 38250 | 38200 | 537 |
| 261 | 20250219 | 143500 | 17255089400 | 38200 | 38200 | 38300 | 38200 | 1091 |
| 262 | 20250219 | 143400 | 17213379300 | 38200 | 38300 | 38300 | 38200 | 944 |
| 263 | 20250219 | 143300 | 17177269950 | 38250 | 38300 | 38350 | 38250 | 543 |
| 264 | 20250219 | 143200 | 17156485450 | 38300 | 38250 | 38300 | 38200 | 2908 |
| 265 | 20250219 | 143100 | 17045219400 | 38250 | 38250 | 38300 | 38200 | 1061 |
| 266 | 20250219 | 143000 | 17004627700 | 38250 | 38150 | 38300 | 38150 | 996 |
| 267 | 20250219 | 142900 | 16966547650 | 38200 | 38200 | 38250 | 38150 | 1243 |
| 268 | 20250219 | 142800 | 16919071000 | 38200 | 38150 | 38250 | 38150 | 450 |
| 269 | 20250219 | 142700 | 16901879700 | 38200 | 38200 | 38250 | 38150 | 517 |
| 270 | 20250219 | 142600 | 16882150050 | 38200 | 38150 | 38250 | 38150 | 834 |
| 271 | 20250219 | 142500 | 16850301600 | 38150 | 38150 | 38250 | 38150 | 1018 |
| 272 | 20250219 | 142400 | 16811439250 | 38150 | 38150 | 38200 | 38100 | 753 |
| 273 | 20250219 | 142300 | 16782710350 | 38200 | 38200 | 38250 | 38150 | 899 |
| 274 | 20250219 | 142200 | 16748401800 | 38150 | 38150 | 38200 | 38100 | 2924 |
| 275 | 20250219 | 142100 | 16636813550 | 38150 | 38200 | 38200 | 38150 | 769 |
| 276 | 20250219 | 142000 | 16607470950 | 38250 | 38150 | 38250 | 38150 | 2324 |
| 277 | 20250219 | 141900 | 16518697150 | 38200 | 38200 | 38200 | 38150 | 1211 |
| 278 | 20250219 | 141800 | 16472494300 | 38200 | 38150 | 38200 | 38150 | 653 |
| 279 | 20250219 | 141700 | 16447573600 | 38150 | 38150 | 38200 | 38150 | 1061 |
| 280 | 20250219 | 141600 | 16407094250 | 38150 | 38150 | 38200 | 38150 | 1070 |
| 281 | 20250219 | 141500 | 16366272900 | 38150 | 38150 | 38200 | 38150 | 1846 |
| 282 | 20250219 | 141400 | 16295844300 | 38150 | 38150 | 38250 | 38150 | 947 |
| 283 | 20250219 | 141300 | 16259687250 | 38200 | 38200 | 38250 | 38150 | 1388 |
| 284 | 20250219 | 141200 | 16206686300 | 38200 | 38300 | 38300 | 38150 | 3297 |
| 285 | 20250219 | 141100 | 16080738850 | 38250 | 38250 | 38300 | 38200 | 1002 |
| 286 | 20250219 | 141000 | 16042430700 | 38300 | 38250 | 38300 | 38200 | 787 |
| 287 | 20250219 | 140900 | 16012334350 | 38200 | 38300 | 38300 | 38200 | 1222 |
| 288 | 20250219 | 140800 | 15965599350 | 38250 | 38300 | 38300 | 38250 | 579 |
| 289 | 20250219 | 140700 | 15943450600 | 38300 | 38200 | 38400 | 38200 | 1764 |
| 290 | 20250219 | 140600 | 15875906100 | 38250 | 38200 | 38350 | 38200 | 1248 |
| 291 | 20250219 | 140500 | 15828172700 | 38250 | 38350 | 38350 | 38200 | 586 |
| 292 | 20250219 | 140400 | 15805747300 | 38350 | 38300 | 38350 | 38200 | 638 |
| 293 | 20250219 | 140300 | 15781336300 | 38250 | 38300 | 38350 | 38250 | 1370 |
| 294 | 20250219 | 140200 | 15728905200 | 38350 | 38250 | 38350 | 38200 | 720 |
| 295 | 20250219 | 140100 | 15701331850 | 38200 | 38300 | 38300 | 38200 | 851 |
| 296 | 20250219 | 140000 | 15668791250 | 38300 | 38300 | 38300 | 38200 | 1644 |
| 297 | 20250219 | 135900 | 15605913400 | 38300 | 38350 | 38350 | 38250 | 590 |
| 298 | 20250219 | 135800 | 15583332000 | 38300 | 38350 | 38350 | 38250 | 547 |
| 299 | 20250219 | 135700 | 15562402300 | 38250 | 38200 | 38350 | 38200 | 1010 |
| 300 | 20250219 | 135600 | 15523785300 | 38200 | 38150 | 38300 | 38150 | 3397 |
| 301 | 20250219 | 135500 | 15393956000 | 38200 | 38200 | 38200 | 38150 | 473 |
| 302 | 20250219 | 135400 | 15375909450 | 38150 | 38200 | 38200 | 38150 | 1080 |
| 303 | 20250219 | 135300 | 15334706300 | 38150 | 38200 | 38200 | 38100 | 484 |
| 304 | 20250219 | 135200 | 15316247000 | 38150 | 38150 | 38200 | 38100 | 1272 |
| 305 | 20250219 | 135100 | 15267723150 | 38100 | 38150 | 38200 | 38100 | 1147 |
| 306 | 20250219 | 135000 | 15223977700 | 38150 | 38200 | 38200 | 38100 | 1010 |
| 307 | 20250219 | 134900 | 15185468050 | 38150 | 38200 | 38200 | 38150 | 493 |
| 308 | 20250219 | 134800 | 15166659100 | 38150 | 38200 | 38250 | 38150 | 1028 |
| 309 | 20250219 | 134700 | 15127418400 | 38150 | 38200 | 38200 | 38150 | 1125 |
| 310 | 20250219 | 134600 | 15084493350 | 38150 | 38200 | 38200 | 38150 | 753 |
| 311 | 20250219 | 134500 | 15055762400 | 38150 | 38200 | 38200 | 38150 | 372 |
| 312 | 20250219 | 134400 | 15041568600 | 38150 | 38200 | 38200 | 38150 | 2083 |
| 313 | 20250219 | 134300 | 14962098200 | 38150 | 38200 | 38200 | 38150 | 635 |
| 314 | 20250219 | 134200 | 14937863350 | 38150 | 38200 | 38200 | 38150 | 651 |
| 315 | 20250219 | 134100 | 14913024300 | 38200 | 38200 | 38200 | 38150 | 1159 |
| 316 | 20250219 | 134000 | 14868792150 | 38200 | 38200 | 38250 | 38150 | 702 |
| 317 | 20250219 | 133900 | 14841996050 | 38150 | 38200 | 38200 | 38150 | 2619 |
| 318 | 20250219 | 133800 | 14741970850 | 38200 | 38150 | 38200 | 38150 | 9696 |
| 319 | 20250219 | 133700 | 14372067100 | 38200 | 38250 | 38250 | 38200 | 3573 |
| 320 | 20250219 | 133600 | 14235578100 | 38200 | 38250 | 38250 | 38200 | 848 |
| 321 | 20250219 | 133500 | 14203183400 | 38200 | 38250 | 38250 | 38200 | 1537 |
| 322 | 20250219 | 133400 | 14144469850 | 38250 | 38250 | 38250 | 38200 | 1652 |
| 323 | 20250219 | 133300 | 14081360000 | 38200 | 38250 | 38250 | 38200 | 935 |
| 324 | 20250219 | 133200 | 14045637900 | 38250 | 38300 | 38300 | 38200 | 744 |
| 325 | 20250219 | 133100 | 14017209700 | 38250 | 38300 | 38300 | 38200 | 853 |
| 326 | 20250219 | 133000 | 13984612650 | 38250 | 38250 | 38250 | 38200 | 2717 |
| 327 | 20250219 | 132900 | 13880736650 | 38250 | 38250 | 38250 | 38200 | 5556 |
| 328 | 20250219 | 132800 | 13668484500 | 38250 | 38250 | 38250 | 38200 | 1356 |
| 329 | 20250219 | 132700 | 13616671050 | 38200 | 38250 | 38300 | 38200 | 4234 |
| 330 | 20250219 | 132600 | 13454759950 | 38250 | 38250 | 38300 | 38250 | 1130 |
| 331 | 20250219 | 132500 | 13411534650 | 38250 | 38250 | 38300 | 38250 | 5621 |
| 332 | 20250219 | 132400 | 13196506250 | 38250 | 38300 | 38350 | 38250 | 956 |
| 333 | 20250219 | 132300 | 13159897850 | 38300 | 38300 | 38350 | 38300 | 232 |
| 334 | 20250219 | 132200 | 13151011650 | 38350 | 38300 | 38350 | 38300 | 588 |
| 335 | 20250219 | 132100 | 13128490750 | 38300 | 38300 | 38350 | 38300 | 1031 |
| 336 | 20250219 | 132000 | 13089002750 | 38350 | 38300 | 38350 | 38300 | 390 |
| 337 | 20250219 | 131900 | 13074065300 | 38300 | 38300 | 38350 | 38300 | 783 |
| 338 | 20250219 | 131800 | 13044072900 | 38350 | 38300 | 38350 | 38300 | 692 |
| 339 | 20250219 | 131700 | 13017568450 | 38300 | 38350 | 38350 | 38300 | 346 |
| 340 | 20250219 | 131600 | 13004314300 | 38300 | 38300 | 38350 | 38300 | 393 |
| 341 | 20250219 | 131500 | 12989261350 | 38350 | 38350 | 38350 | 38300 | 5507 |
| 342 | 20250219 | 131400 | 12778340650 | 38300 | 38300 | 38350 | 38300 | 377 |
| 343 | 20250219 | 131300 | 12763896200 | 38300 | 38350 | 38350 | 38300 | 849 |
| 344 | 20250219 | 131200 | 12731364050 | 38350 | 38300 | 38350 | 38300 | 783 |
| 345 | 20250219 | 131100 | 12701366350 | 38300 | 38350 | 38350 | 38300 | 498 |
| 346 | 20250219 | 131000 | 12682288800 | 38400 | 38350 | 38400 | 38350 | 313 |
| 347 | 20250219 | 130900 | 12670285050 | 38350 | 38350 | 38400 | 38300 | 738 |
| 348 | 20250219 | 130800 | 12641984250 | 38350 | 38350 | 38400 | 38350 | 552 |
| 349 | 20250219 | 130700 | 12620814350 | 38350 | 38350 | 38400 | 38350 | 193 |
| 350 | 20250219 | 130600 | 12613409550 | 38350 | 38400 | 38400 | 38350 | 857 |
| 351 | 20250219 | 130500 | 12580527500 | 38350 | 38350 | 38350 | 38350 | 402 |
| 352 | 20250219 | 130400 | 12565110800 | 38350 | 38350 | 38350 | 38350 | 147 |
| 353 | 20250219 | 130300 | 12559473350 | 38350 | 38350 | 38400 | 38300 | 481 |
| 354 | 20250219 | 130200 | 12541035900 | 38350 | 38300 | 38350 | 38300 | 844 |
| 355 | 20250219 | 130100 | 12508709350 | 38300 | 38350 | 38350 | 38300 | 5184 |
| 356 | 20250219 | 130000 | 12310160800 | 38350 | 38300 | 38350 | 38300 | 657 |
| 357 | 20250219 | 125900 | 12284980050 | 38350 | 38350 | 38350 | 38300 | 333 |
| 358 | 20250219 | 125800 | 12272223550 | 38300 | 38350 | 38350 | 38300 | 923 |
| 359 | 20250219 | 125700 | 12236847600 | 38350 | 38350 | 38400 | 38350 | 364 |
| 360 | 20250219 | 125600 | 12222884150 | 38350 | 38350 | 38400 | 38350 | 694 |
| 361 | 20250219 | 125500 | 12196268500 | 38350 | 38350 | 38350 | 38300 | 409 |
| 362 | 20250219 | 125400 | 12180586950 | 38350 | 38300 | 38350 | 38300 | 608 |
| 363 | 20250219 | 125300 | 12157287050 | 38300 | 38350 | 38350 | 38300 | 1499 |
| 364 | 20250219 | 125200 | 12099813900 | 38350 | 38350 | 38350 | 38350 | 327 |
| 365 | 20250219 | 125100 | 12087273450 | 38350 | 38400 | 38400 | 38350 | 226 |
| 366 | 20250219 | 125000 | 12078606200 | 38350 | 38350 | 38400 | 38300 | 984 |
| 367 | 20250219 | 124900 | 12040873650 | 38350 | 38350 | 38350 | 38350 | 519 |
| 368 | 20250219 | 124800 | 12020970000 | 38350 | 38300 | 38400 | 38300 | 789 |
| 369 | 20250219 | 124700 | 11990711450 | 38300 | 38350 | 38400 | 38300 | 669 |
| 370 | 20250219 | 124600 | 11965055950 | 38350 | 38350 | 38350 | 38350 | 286 |
| 371 | 20250219 | 124500 | 11954087850 | 38350 | 38350 | 38350 | 38300 | 251 |
| 372 | 20250219 | 124400 | 11944463500 | 38350 | 38400 | 38400 | 38300 | 301 |
| 373 | 20250219 | 124300 | 11932921500 | 38350 | 38350 | 38400 | 38350 | 596 |
| 374 | 20250219 | 124200 | 11910063900 | 38350 | 38400 | 38400 | 38350 | 218 |
| 375 | 20250219 | 124100 | 11901700600 | 38350 | 38400 | 38400 | 38350 | 189 |
| 376 | 20250219 | 124000 | 11894446650 | 38400 | 38400 | 38400 | 38350 | 380 |
| 377 | 20250219 | 123900 | 11879866250 | 38400 | 38350 | 38400 | 38350 | 826 |
| 378 | 20250219 | 123800 | 11848178400 | 38350 | 38400 | 38400 | 38350 | 487 |
| 379 | 20250219 | 123700 | 11829495750 | 38350 | 38400 | 38400 | 38350 | 732 |
| 380 | 20250219 | 123600 | 11801411750 | 38400 | 38400 | 38450 | 38400 | 225 |
| 381 | 20250219 | 123500 | 11792771700 | 38400 | 38350 | 38400 | 38350 | 871 |
| 382 | 20250219 | 123400 | 11759360350 | 38350 | 38350 | 38400 | 38350 | 275 |
| 383 | 20250219 | 123300 | 11748814050 | 38350 | 38400 | 38400 | 38350 | 692 |
| 384 | 20250219 | 123200 | 11722273050 | 38350 | 38350 | 38400 | 38300 | 387 |
| 385 | 20250219 | 123100 | 11707447500 | 38350 | 38300 | 38350 | 38300 | 241 |
| 386 | 20250219 | 123000 | 11698213450 | 38300 | 38350 | 38400 | 38300 | 734 |
| 387 | 20250219 | 122900 | 11670066000 | 38350 | 38350 | 38400 | 38350 | 216 |
| 388 | 20250219 | 122800 | 11661782300 | 38350 | 38400 | 38400 | 38350 | 338 |
| 389 | 20250219 | 122700 | 11648813900 | 38400 | 38350 | 38400 | 38350 | 641 |
| 390 | 20250219 | 122600 | 11624231300 | 38350 | 38350 | 38350 | 38350 | 281 |
| 391 | 20250219 | 122500 | 11613454950 | 38350 | 38400 | 38400 | 38350 | 288 |
| 392 | 20250219 | 122400 | 11602409450 | 38350 | 38350 | 38400 | 38350 | 1692 |
| 393 | 20250219 | 122300 | 11537518500 | 38350 | 38400 | 38400 | 38350 | 209 |
| 394 | 20250219 | 122200 | 11529503000 | 38400 | 38400 | 38400 | 38350 | 315 |
| 395 | 20250219 | 122100 | 11517409950 | 38350 | 38400 | 38400 | 38350 | 550 |
| 396 | 20250219 | 122000 | 11496312200 | 38400 | 38400 | 38450 | 38400 | 501 |
| 397 | 20250219 | 121900 | 11477073300 | 38400 | 38400 | 38450 | 38400 | 168 |
| 398 | 20250219 | 121800 | 11470619400 | 38400 | 38400 | 38450 | 38350 | 1030 |
| 399 | 20250219 | 121700 | 11431085550 | 38400 | 38400 | 38450 | 38400 | 229 |
| 400 | 20250219 | 121600 | 11422291450 | 38400 | 38400 | 38450 | 38400 | 233 |
| 401 | 20250219 | 121500 | 11413342400 | 38400 | 38400 | 38400 | 38350 | 1385 |
| 402 | 20250219 | 121400 | 11360211600 | 38400 | 38450 | 38450 | 38350 | 597 |
| 403 | 20250219 | 121300 | 11337289300 | 38450 | 38400 | 38450 | 38400 | 203 |
| 404 | 20250219 | 121200 | 11329491150 | 38400 | 38400 | 38400 | 38400 | 459 |
| 405 | 20250219 | 121100 | 11311865550 | 38400 | 38500 | 38500 | 38400 | 707 |
| 406 | 20250219 | 121000 | 11284708600 | 38450 | 38500 | 38500 | 38450 | 95 |
| 407 | 20250219 | 120900 | 11281055200 | 38500 | 38400 | 38500 | 38400 | 399 |
| 408 | 20250219 | 120800 | 11265718450 | 38400 | 38400 | 38450 | 38350 | 988 |
| 409 | 20250219 | 120700 | 11227803300 | 38450 | 38500 | 38500 | 38400 | 171 |
| 410 | 20250219 | 120600 | 11221226750 | 38350 | 38350 | 38450 | 38350 | 331 |
| 411 | 20250219 | 120500 | 11208514800 | 38350 | 38350 | 38400 | 38300 | 775 |
| 412 | 20250219 | 120400 | 11178798300 | 38300 | 38450 | 38450 | 38300 | 2650 |
| 413 | 20250219 | 120300 | 11077146250 | 38450 | 38350 | 38450 | 38350 | 408 |
| 414 | 20250219 | 120200 | 11061489150 | 38350 | 38350 | 38450 | 38350 | 436 |
| 415 | 20250219 | 120100 | 11044762850 | 38350 | 38400 | 38400 | 38350 | 935 |
| 416 | 20250219 | 120000 | 11008874350 | 38350 | 38400 | 38400 | 38350 | 505 |
| 417 | 20250219 | 115900 | 10989498150 | 38350 | 38350 | 38400 | 38350 | 876 |
| 418 | 20250219 | 115800 | 10955895100 | 38350 | 38400 | 38400 | 38350 | 387 |
| 419 | 20250219 | 115700 | 10941050600 | 38350 | 38350 | 38400 | 38350 | 175 |
| 420 | 20250219 | 115600 | 10934338950 | 38350 | 38350 | 38400 | 38350 | 230 |
| 421 | 20250219 | 115500 | 10925518250 | 38350 | 38350 | 38500 | 38350 | 1030 |
| 422 | 20250219 | 115400 | 10886009500 | 38350 | 38400 | 38400 | 38350 | 83 |
| 423 | 20250219 | 115300 | 10882826100 | 38350 | 38350 | 38500 | 38350 | 903 |
| 424 | 20250219 | 115200 | 10848120450 | 38350 | 38350 | 38400 | 38300 | 656 |
| 425 | 20250219 | 115100 | 10822969250 | 38300 | 38300 | 38350 | 38300 | 524 |
| 426 | 20250219 | 115000 | 10802890000 | 38300 | 38350 | 38350 | 38300 | 274 |
| 427 | 20250219 | 114900 | 10792386150 | 38350 | 38400 | 38450 | 38350 | 1126 |
| 428 | 20250219 | 114800 | 10749191350 | 38400 | 38350 | 38400 | 38350 | 427 |
| 429 | 20250219 | 114700 | 10732794800 | 38350 | 38350 | 38400 | 38350 | 527 |
| 430 | 20250219 | 114600 | 10712571350 | 38350 | 38350 | 38400 | 38350 | 406 |
| 431 | 20250219 | 114500 | 10696995850 | 38350 | 38350 | 38400 | 38350 | 585 |
| 432 | 20250219 | 114400 | 10674560950 | 38350 | 38350 | 38350 | 38350 | 270 |
| 433 | 20250219 | 114300 | 10664206450 | 38400 | 38350 | 38400 | 38350 | 434 |
| 434 | 20250219 | 114200 | 10647557700 | 38400 | 38350 | 38400 | 38350 | 725 |
| 435 | 20250219 | 114100 | 10619751600 | 38350 | 38350 | 38400 | 38350 | 97 |
| 436 | 20250219 | 114000 | 10616031300 | 38350 | 38350 | 38400 | 38350 | 326 |
| 437 | 20250219 | 113900 | 10603523050 | 38350 | 38350 | 38400 | 38350 | 556 |
| 438 | 20250219 | 113800 | 10582194250 | 38400 | 38400 | 38400 | 38350 | 1018 |
| 439 | 20250219 | 113700 | 10543149450 | 38400 | 38400 | 38400 | 38350 | 327 |
| 440 | 20250219 | 113600 | 10530603400 | 38350 | 38350 | 38400 | 38350 | 936 |
| 441 | 20250219 | 113500 | 10494696200 | 38350 | 38400 | 38400 | 38350 | 850 |
| 442 | 20250219 | 113400 | 10462084100 | 38350 | 38400 | 38400 | 38350 | 412 |
| 443 | 20250219 | 113300 | 10446278700 | 38350 | 38350 | 38400 | 38350 | 625 |
| 444 | 20250219 | 113200 | 10422304950 | 38350 | 38400 | 38400 | 38350 | 677 |
| 445 | 20250219 | 113100 | 10396339050 | 38350 | 38400 | 38400 | 38350 | 293 |
| 446 | 20250219 | 113000 | 10385099350 | 38350 | 38350 | 38400 | 38350 | 732 |
| 447 | 20250219 | 112900 | 10357025850 | 38350 | 38350 | 38400 | 38350 | 340 |
| 448 | 20250219 | 112800 | 10343985800 | 38350 | 38400 | 38400 | 38350 | 293 |
| 449 | 20250219 | 112700 | 10332749200 | 38350 | 38450 | 38450 | 38350 | 347 |
| 450 | 20250219 | 112600 | 10319427450 | 38400 | 38350 | 38450 | 38350 | 770 |
| 451 | 20250219 | 112500 | 10289867600 | 38350 | 38450 | 38450 | 38350 | 194 |
| 452 | 20250219 | 112400 | 10282418250 | 38400 | 38400 | 38450 | 38400 | 492 |
| 453 | 20250219 | 112300 | 10263524050 | 38400 | 38350 | 38400 | 38350 | 1267 |
| 454 | 20250219 | 112200 | 10214929750 | 38350 | 38400 | 38400 | 38350 | 571 |
| 455 | 20250219 | 112100 | 10193028300 | 38350 | 38400 | 38400 | 38350 | 683 |
| 456 | 20250219 | 112000 | 10166814100 | 38400 | 38350 | 38500 | 38350 | 984 |
| 457 | 20250219 | 111900 | 10129011550 | 38400 | 38350 | 38450 | 38350 | 384 |
| 458 | 20250219 | 111800 | 10114280800 | 38350 | 38400 | 38400 | 38350 | 398 |
| 459 | 20250219 | 111700 | 10099010150 | 38450 | 38400 | 38450 | 38350 | 847 |
| 460 | 20250219 | 111600 | 10066492000 | 38400 | 38400 | 38450 | 38400 | 406 |
| 461 | 20250219 | 111500 | 10050901250 | 38400 | 38450 | 38500 | 38400 | 2453 |
| 462 | 20250219 | 111400 | 9956687650 | 38450 | 38450 | 38500 | 38450 | 788 |
| 463 | 20250219 | 111300 | 9926385500 | 38450 | 38450 | 38450 | 38450 | 654 |
| 464 | 20250219 | 111200 | 9901239200 | 38450 | 38450 | 38550 | 38450 | 270 |
| 465 | 20250219 | 111100 | 9890845050 | 38450 | 38450 | 38600 | 38450 | 398 |
| 466 | 20250219 | 111000 | 9875533050 | 38450 | 38450 | 38600 | 38450 | 628 |
| 467 | 20250219 | 110900 | 9851364450 | 38450 | 38450 | 38450 | 38450 | 124 |
| 468 | 20250219 | 110800 | 9846596650 | 38450 | 38450 | 38550 | 38450 | 340 |
| 469 | 20250219 | 110700 | 9833521250 | 38450 | 38450 | 38500 | 38400 | 940 |
| 470 | 20250219 | 110600 | 9797375850 | 38500 | 38450 | 38500 | 38450 | 399 |
| 471 | 20250219 | 110500 | 9782023350 | 38450 | 38550 | 38550 | 38450 | 703 |
| 472 | 20250219 | 110400 | 9754952900 | 38500 | 38550 | 38550 | 38500 | 695 |
| 473 | 20250219 | 110300 | 9728183350 | 38550 | 38600 | 38600 | 38550 | 1869 |
| 474 | 20250219 | 110200 | 9656103050 | 38600 | 38600 | 38650 | 38600 | 261 |
| 475 | 20250219 | 110100 | 9646025200 | 38600 | 38600 | 38600 | 38550 | 940 |
| 476 | 20250219 | 110000 | 9609782350 | 38600 | 38550 | 38600 | 38550 | 308 |
| 477 | 20250219 | 105900 | 9597907600 | 38550 | 38600 | 38600 | 38550 | 380 |
| 478 | 20250219 | 105800 | 9583248400 | 38550 | 38600 | 38700 | 38500 | 3533 |
| 479 | 20250219 | 105700 | 9446657150 | 38600 | 38550 | 38600 | 38500 | 2183 |
| 480 | 20250219 | 105600 | 9362427800 | 38600 | 38500 | 38600 | 38450 | 1629 |
| 481 | 20250219 | 105500 | 9299654550 | 38450 | 38400 | 38550 | 38400 | 1174 |
| 482 | 20250219 | 105400 | 9254458650 | 38400 | 38500 | 38500 | 38400 | 2579 |
| 483 | 20250219 | 105300 | 9155221400 | 38450 | 38450 | 38500 | 38450 | 358 |
| 484 | 20250219 | 105200 | 9141456200 | 38450 | 38400 | 38450 | 38400 | 1158 |
| 485 | 20250219 | 105100 | 9096952150 | 38400 | 38500 | 38500 | 38400 | 1346 |
| 486 | 20250219 | 105000 | 9045247850 | 38450 | 38450 | 38500 | 38450 | 338 |
| 487 | 20250219 | 104900 | 9032240900 | 38500 | 38400 | 38500 | 38400 | 702 |
| 488 | 20250219 | 104800 | 9005248850 | 38400 | 38350 | 38450 | 38350 | 708 |
| 489 | 20250219 | 104700 | 8978063700 | 38350 | 38400 | 38450 | 38350 | 1063 |
| 490 | 20250219 | 104600 | 8937264800 | 38350 | 38400 | 38450 | 38350 | 818 |
| 491 | 20250219 | 104500 | 8905861200 | 38400 | 38450 | 38450 | 38350 | 804 |
| 492 | 20250219 | 104400 | 8874990150 | 38400 | 38400 | 38450 | 38400 | 1295 |
| 493 | 20250219 | 104300 | 8825259300 | 38400 | 38400 | 38450 | 38400 | 344 |
| 494 | 20250219 | 104200 | 8812049300 | 38400 | 38450 | 38450 | 38400 | 679 |
| 495 | 20250219 | 104100 | 8785948200 | 38450 | 38400 | 38500 | 38400 | 2354 |
| 496 | 20250219 | 104000 | 8695360150 | 38400 | 38400 | 38450 | 38400 | 233 |
| 497 | 20250219 | 103900 | 8686412900 | 38400 | 38350 | 38450 | 38350 | 343 |
| 498 | 20250219 | 103800 | 8673246950 | 38400 | 38350 | 38400 | 38350 | 1735 |
| 499 | 20250219 | 103700 | 8606705500 | 38350 | 38400 | 38450 | 38350 | 1248 |
| 500 | 20250219 | 103600 | 8558807950 | 38400 | 38350 | 38400 | 38350 | 790 |
| 501 | 20250219 | 103500 | 8528485550 | 38400 | 38350 | 38450 | 38350 | 859 |
| 502 | 20250219 | 103400 | 8495506200 | 38350 | 38400 | 38400 | 38350 | 760 |
| 503 | 20250219 | 103300 | 8466357200 | 38450 | 38400 | 38450 | 38350 | 1036 |
| 504 | 20250219 | 103200 | 8426603000 | 38350 | 38400 | 38450 | 38350 | 1707 |
| 505 | 20250219 | 103100 | 8361091250 | 38400 | 38400 | 38450 | 38350 | 1451 |
| 506 | 20250219 | 103000 | 8305386750 | 38400 | 38400 | 38500 | 38400 | 313 |
| 507 | 20250219 | 102900 | 8293362450 | 38400 | 38400 | 38450 | 38400 | 1429 |
| 508 | 20250219 | 102800 | 8238480700 | 38400 | 38400 | 38450 | 38400 | 474 |
| 509 | 20250219 | 102700 | 8220276550 | 38400 | 38500 | 38500 | 38400 | 1286 |
| 510 | 20250219 | 102600 | 8170797500 | 38500 | 38400 | 38550 | 38400 | 3572 |
| 511 | 20250219 | 102500 | 8033357400 | 38400 | 38450 | 38450 | 38400 | 1931 |
| 512 | 20250219 | 102400 | 7959183500 | 38500 | 38400 | 38500 | 38400 | 177 |
| 513 | 20250219 | 102300 | 7952384550 | 38400 | 38400 | 38450 | 38400 | 1168 |
| 514 | 20250219 | 102200 | 7907511900 | 38400 | 38500 | 38500 | 38400 | 2781 |
| 515 | 20250219 | 102100 | 7800626850 | 38450 | 38500 | 38500 | 38450 | 1556 |
| 516 | 20250219 | 102000 | 7740792550 | 38500 | 38450 | 38500 | 38450 | 692 |
| 517 | 20250219 | 101900 | 7714178350 | 38500 | 38450 | 38550 | 38450 | 943 |
| 518 | 20250219 | 101800 | 7677907150 | 38450 | 38500 | 38550 | 38450 | 681 |
| 519 | 20250219 | 101700 | 7651691350 | 38500 | 38450 | 38500 | 38450 | 3196 |
| 520 | 20250219 | 101600 | 7528704800 | 38450 | 38500 | 38500 | 38450 | 1155 |
| 521 | 20250219 | 101500 | 7484284600 | 38500 | 38500 | 38550 | 38450 | 3745 |
| 522 | 20250219 | 101400 | 7340141050 | 38500 | 38600 | 38600 | 38500 | 3326 |
| 523 | 20250219 | 101300 | 7212015750 | 38550 | 38600 | 38650 | 38550 | 968 |
| 524 | 20250219 | 101200 | 7174671450 | 38650 | 38550 | 38650 | 38550 | 3120 |
| 525 | 20250219 | 101100 | 7054105950 | 38600 | 38600 | 38650 | 38550 | 1674 |
| 526 | 20250219 | 101000 | 6989468900 | 38600 | 38550 | 38600 | 38550 | 1355 |
| 527 | 20250219 | 100900 | 6937231750 | 38600 | 38650 | 38650 | 38600 | 2651 |
| 528 | 20250219 | 100800 | 6834899150 | 38600 | 38650 | 38700 | 38600 | 1782 |
| 529 | 20250219 | 100700 | 6765983550 | 38650 | 38650 | 38750 | 38600 | 620 |
| 530 | 20250219 | 100600 | 6742030000 | 38650 | 38700 | 38800 | 38650 | 3837 |
| 531 | 20250219 | 100500 | 6593523900 | 38700 | 38750 | 38750 | 38700 | 450 |
| 532 | 20250219 | 100400 | 6576105500 | 38750 | 38900 | 38950 | 38750 | 3093 |
| 533 | 20250219 | 100300 | 6456028800 | 38900 | 38850 | 38900 | 38850 | 1452 |
| 534 | 20250219 | 100200 | 6399584600 | 38850 | 38850 | 38900 | 38850 | 1268 |
| 535 | 20250219 | 100100 | 6350280100 | 38900 | 38750 | 38900 | 38750 | 1316 |
| 536 | 20250219 | 100000 | 6299177750 | 38800 | 38750 | 38900 | 38750 | 1455 |
| 537 | 20250219 | 095900 | 6242742550 | 38800 | 38500 | 38850 | 38500 | 5884 |
| 538 | 20250219 | 095800 | 6014892150 | 38550 | 38500 | 38550 | 38500 | 782 |
| 539 | 20250219 | 095700 | 5984759350 | 38500 | 38550 | 38550 | 38500 | 757 |
| 540 | 20250219 | 095600 | 5955578500 | 38550 | 38550 | 38600 | 38500 | 1095 |
| 541 | 20250219 | 095500 | 5913351050 | 38550 | 38500 | 38650 | 38500 | 1456 |
| 542 | 20250219 | 095400 | 5857172400 | 38600 | 38550 | 38600 | 38500 | 879 |
| 543 | 20250219 | 095300 | 5823288050 | 38550 | 38550 | 38600 | 38500 | 717 |
| 544 | 20250219 | 095200 | 5795647000 | 38600 | 38600 | 38600 | 38550 | 576 |
| 545 | 20250219 | 095100 | 5773430950 | 38550 | 38600 | 38600 | 38550 | 330 |
| 546 | 20250219 | 095000 | 5760701700 | 38600 | 38500 | 38600 | 38500 | 1150 |
| 547 | 20250219 | 094900 | 5716360900 | 38550 | 38550 | 38600 | 38450 | 6722 |
| 548 | 20250219 | 094800 | 5457439250 | 38550 | 38600 | 38650 | 38550 | 582 |
| 549 | 20250219 | 094700 | 5434979750 | 38600 | 38600 | 38650 | 38550 | 1747 |
| 550 | 20250219 | 094600 | 5367545050 | 38650 | 38700 | 38750 | 38650 | 1464 |
| 551 | 20250219 | 094500 | 5310918700 | 38750 | 38700 | 38800 | 38650 | 1781 |
| 552 | 20250219 | 094400 | 5241927800 | 38700 | 38650 | 38700 | 38650 | 1320 |
| 553 | 20250219 | 094300 | 5190856400 | 38650 | 38650 | 38700 | 38600 | 2687 |
| 554 | 20250219 | 094200 | 5086956550 | 38650 | 38650 | 38700 | 38600 | 851 |
| 555 | 20250219 | 094100 | 5054064650 | 38650 | 38600 | 38650 | 38550 | 1345 |
| 556 | 20250219 | 094000 | 5002146300 | 38600 | 38550 | 38600 | 38550 | 339 |
| 557 | 20250219 | 093900 | 4989067250 | 38600 | 38600 | 38600 | 38550 | 445 |
| 558 | 20250219 | 093800 | 4971906900 | 38550 | 38550 | 38600 | 38550 | 182 |
| 559 | 20250219 | 093700 | 4964888000 | 38550 | 38550 | 38650 | 38500 | 3733 |
| 560 | 20250219 | 093600 | 4821065700 | 38550 | 38600 | 38600 | 38500 | 2152 |
| 561 | 20250219 | 093500 | 4738082800 | 38600 | 38500 | 38600 | 38500 | 234 |
| 562 | 20250219 | 093400 | 4729056200 | 38600 | 38500 | 38600 | 38500 | 1439 |
| 563 | 20250219 | 093300 | 4673604400 | 38550 | 38500 | 38550 | 38500 | 1783 |
| 564 | 20250219 | 093200 | 4604949450 | 38500 | 38550 | 38550 | 38450 | 384 |
| 565 | 20250219 | 093100 | 4590169150 | 38550 | 38550 | 38550 | 38500 | 845 |
| 566 | 20250219 | 093000 | 4557633100 | 38550 | 38500 | 38550 | 38450 | 3409 |
| 567 | 20250219 | 092900 | 4426365000 | 38500 | 38550 | 38550 | 38500 | 1026 |
| 568 | 20250219 | 092800 | 4386850450 | 38550 | 38500 | 38550 | 38500 | 2130 |
| 569 | 20250219 | 092700 | 4304805450 | 38500 | 38500 | 38500 | 38450 | 858 |
| 570 | 20250219 | 092600 | 4271786400 | 38450 | 38500 | 38550 | 38450 | 1140 |
| 571 | 20250219 | 092500 | 4227930750 | 38500 | 38500 | 38550 | 38450 | 2711 |
| 572 | 20250219 | 092400 | 4123552750 | 38550 | 38550 | 38550 | 38500 | 922 |
| 573 | 20250219 | 092300 | 4088031150 | 38550 | 38550 | 38600 | 38500 | 1475 |
| 574 | 20250219 | 092200 | 4031173000 | 38600 | 38550 | 38650 | 38550 | 2733 |
| 575 | 20250219 | 092100 | 3925636450 | 38550 | 38550 | 38600 | 38500 | 1625 |
| 576 | 20250219 | 092000 | 3862985200 | 38550 | 38550 | 38550 | 38500 | 1654 |
| 577 | 20250219 | 091900 | 3799265500 | 38500 | 38500 | 38550 | 38450 | 872 |
| 578 | 20250219 | 091800 | 3765696250 | 38450 | 38500 | 38550 | 38450 | 4625 |
| 579 | 20250219 | 091700 | 3587551650 | 38500 | 38400 | 38600 | 38400 | 3338 |
| 580 | 20250219 | 091600 | 3459167250 | 38400 | 38400 | 38400 | 38350 | 764 |
| 581 | 20250219 | 091500 | 3429860000 | 38400 | 38350 | 38400 | 38350 | 1382 |
| 582 | 20250219 | 091400 | 3376851900 | 38300 | 38250 | 38300 | 38200 | 2018 |
| 583 | 20250219 | 091300 | 3299644450 | 38250 | 38350 | 38350 | 38200 | 4398 |
| 584 | 20250219 | 091200 | 3131288150 | 38350 | 38350 | 38400 | 38300 | 4392 |
| 585 | 20250219 | 091100 | 2962814800 | 38350 | 38250 | 38400 | 38200 | 1396 |
| 586 | 20250219 | 091000 | 2909332100 | 38250 | 38300 | 38350 | 38200 | 6259 |
| 587 | 20250219 | 090900 | 2669877350 | 38350 | 38400 | 38400 | 38300 | 3223 |
| 588 | 20250219 | 090800 | 2546312450 | 38400 | 38250 | 38400 | 38250 | 2846 |
| 589 | 20250219 | 090700 | 2437404050 | 38200 | 38250 | 38250 | 38150 | 5872 |
| 590 | 20250219 | 090600 | 2213020100 | 38250 | 38450 | 38450 | 38150 | 13107 |
| 591 | 20250219 | 090500 | 1711242900 | 38450 | 38550 | 38550 | 38350 | 8691 |
| 592 | 20250219 | 090400 | 1377234950 | 38500 | 38550 | 38600 | 38450 | 6494 |
| 593 | 20250219 | 090300 | 1127182950 | 38500 | 38600 | 38600 | 38500 | 6143 |
| 594 | 20250219 | 090200 | 890415150 | 38600 | 38650 | 38750 | 38550 | 5148 |
| 595 | 20250219 | 090100 | 691606650 | 38650 | 38850 | 38900 | 38650 | 5341 |
| 596 | 20250219 | 090000 | 484622850 | 38800 | 39350 | 39400 | 38750 | 12153 |